日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ライフライン(7575)の株価時系列情報

日本ライフライン(7575)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 543 547 543 545 2,200
2010/12/29 543 548 543 543 2,900
2010/12/28 535 540 535 540 4,800
2010/12/27 532 538 532 535 4,900
2010/12/24 534 535 532 532 5,900
2010/12/22 531 532 527 527 3,200
2010/12/21 529 536 528 536 3,600
2010/12/20 532 532 529 529 1,600
2010/12/17 527 532 527 530 1,400
2010/12/16 526 534 526 530 5,400
2010/12/15 534 537 520 534 7,800
2010/12/14 533 533 530 533 3,200
2010/12/13 520 532 519 532 6,500
2010/12/10 515 518 514 518 13,600
2010/12/09 512 514 505 514 5,900
2010/12/08 506 509 506 508 3,000
2010/12/07 510 510 505 509 1,700
2010/12/06 504 511 504 509 6,500
2010/12/03 502 505 498 505 2,700
2010/12/02 505 505 501 501 2,100
2010/12/01 498 505 497 505 4,600
2010/11/30 502 502 502 502 600
2010/11/29 500 500 498 500 5,600
2010/11/26 500 500 499 500 4,700
2010/11/25 500 504 500 500 2,900
2010/11/24 500 500 498 498 4,400
2010/11/22 501 501 498 499 7,100
2010/11/19 501 504 500 500 3,600
2010/11/18 499 506 499 501 6,900
2010/11/17 500 500 500 500 800
2010/11/16 501 501 500 500 2,400
2010/11/15 502 503 500 500 500
2010/11/12 499 502 499 502 2,700
2010/11/11 500 500 499 499 500
2010/11/10 498 502 498 500 3,100
2010/11/09 500 500 500 500 100
2010/11/08 500 500 495 498 1,300
2010/11/05 494 498 493 498 2,200
2010/11/04 496 500 493 495 6,600
2010/11/02 486 493 482 493 6,800
2010/11/01 490 490 489 489 300
2010/10/29 485 496 485 494 8,200
2010/10/28 485 494 485 494 1,800
2010/10/27 482 485 482 485 1,500
2010/10/26 483 483 483 483 100
2010/10/25 482 482 480 482 1,100
2010/10/22 489 493 486 493 2,100
2010/10/21 484 485 484 485 300
2010/10/20 483 485 482 483 1,700
2010/10/19 486 486 483 485 1,600
2010/10/18 486 490 481 483 5,000
2010/10/15 493 493 485 491 5,300
2010/10/14 488 493 488 493 500
2010/10/13 490 490 481 487 2,800
2010/10/12 492 492 491 491 700
2010/10/08 494 494 491 491 500
2010/10/07 489 491 486 491 1,800
2010/10/06 488 488 488 488 700
2010/10/05 490 490 489 489 500
2010/10/04 489 493 489 489 900
2010/10/01 490 491 490 491 1,700
2010/09/30 494 494 478 491 3,600
2010/09/29 489 491 489 491 2,100
2010/09/28 490 490 490 490 100
2010/09/27 493 493 488 488 4,700
2010/09/24 490 491 490 491 4,300
2010/09/22 496 496 490 490 7,200
2010/09/21 495 495 488 495 3,600
2010/09/17 491 495 491 492 2,800
2010/09/16 495 497 480 497 7,000
2010/09/15 492 495 492 492 400
2010/09/14 491 495 491 495 2,600
2010/09/13 495 495 495 495 500
2010/09/10 495 498 495 498 1,700
2010/09/09 495 495 495 495 500
2010/09/08 491 496 491 496 800
2010/09/07 491 500 491 500 2,300
2010/09/06 492 500 492 492 20,600
2010/09/03 490 495 490 495 600
2010/09/02 491 498 491 498 1,100
2010/09/01 496 498 496 498 1,100
2010/08/31 495 496 495 496 900
2010/08/30 500 500 495 495 500
2010/08/27 498 498 492 495 1,100
2010/08/26 487 492 487 492 1,400
2010/08/25 491 491 489 489 600
2010/08/24 489 489 489 489 200
2010/08/23 490 490 486 486 900
2010/08/20 487 492 487 492 2,200
2010/08/19 495 495 495 495 800
2010/08/18 490 494 490 493 1,000
2010/08/17 493 493 493 493 100
2010/08/16 494 494 492 492 300
2010/08/13 495 504 492 504 4,600
2010/08/12 496 496 496 496 2,100
2010/08/11 505 505 500 500 1,100
2010/08/10 500 500 498 499 900
2010/08/09 497 498 495 497 2,300
2010/08/06 498 500 498 500 200
2010/08/05 506 506 503 503 400
2010/08/04 506 506 506 506 400
2010/08/03 515 515 515 515 100
2010/08/02 520 520 515 518 900
2010/07/30 520 525 519 519 6,600
2010/07/29 520 520 520 520 1,300
2010/07/28 507 518 507 517 6,100
2010/07/27 496 507 496 507 6,100
2010/07/26 498 498 495 495 200
2010/07/23 478 494 478 483 2,900
2010/07/22 481 481 478 478 8,200
2010/07/21 493 493 481 481 2,800
2010/07/20 488 488 485 485 1,200
2010/07/16 500 500 495 496 700
2010/07/15 500 502 500 500 2,900
2010/07/14 500 500 500 500 4,800
2010/07/13 510 513 510 510 600
2010/07/12 505 514 500 514 1,400
2010/07/09 494 515 494 515 900
2010/07/08 500 514 500 514 500
2010/07/07 510 520 510 511 1,600
2010/07/06 494 529 494 520 3,500
2010/07/05 495 498 485 498 600
2010/07/02 485 495 485 495 1,100
2010/07/01 485 485 485 485 900
2010/06/30 482 485 481 485 5,700
2010/06/29 482 483 482 482 1,500
2010/06/28 483 483 481 482 1,800
2010/06/25 483 484 481 481 4,200
2010/06/24 485 485 483 483 1,300
2010/06/23 488 488 486 486 1,000
2010/06/22 495 495 490 490 500
2010/06/21 493 493 493 493 200
2010/06/18 490 490 490 490 100
2010/06/17 496 496 484 495 4,500
2010/06/16 485 495 485 495 2,400
2010/06/15 481 488 481 485 2,700
2010/06/14 499 499 480 481 12,700
2010/06/11 494 500 485 485 3,900
2010/06/10 483 498 483 490 2,700
2010/06/09 485 485 482 483 1,800
2010/06/08 482 485 480 485 3,100
2010/06/07 490 490 481 481 2,300
2010/06/04 490 495 490 492 800
2010/06/03 491 495 489 495 1,100
2010/06/02 500 500 489 489 800
2010/06/01 488 500 487 500 2,100
2010/05/31 491 501 480 486 7,000
2010/05/28 495 496 494 494 5,900
2010/05/27 486 490 486 487 9,400
2010/05/26 485 495 485 486 2,800
2010/05/25 501 501 485 487 3,700
2010/05/24 498 504 490 501 4,500
2010/05/21 490 499 480 496 51,900
2010/05/20 536 546 536 546 3,200
2010/05/19 534 536 532 536 10,300
2010/05/18 542 542 535 535 8,300
2010/05/17 542 547 540 540 2,900
2010/05/14 540 542 540 542 1,400
2010/05/13 544 554 540 540 11,400
2010/05/12 560 560 533 544 10,000
2010/05/11 559 560 550 550 6,700
2010/05/10 550 558 547 554 4,400
2010/05/07 547 551 546 550 15,500
2010/05/06 570 570 560 561 6,100
2010/04/30 570 571 565 571 6,300
2010/04/28 563 566 559 560 12,300
2010/04/27 565 569 564 564 2,500
2010/04/26 563 570 563 563 5,200
2010/04/23 561 568 561 562 4,300
2010/04/22 568 568 562 563 2,400
2010/04/21 567 568 561 568 7,200
2010/04/20 560 568 559 560 3,900
2010/04/19 569 571 551 565 21,600
2010/04/16 570 572 569 569 4,300
2010/04/15 569 573 569 571 5,500
2010/04/14 574 574 568 569 4,300
2010/04/13 567 570 563 569 12,900
2010/04/12 570 570 565 567 9,600
2010/04/09 569 571 565 570 4,300
2010/04/08 572 575 567 569 10,100
2010/04/07 575 576 570 575 5,200
2010/04/06 579 579 568 573 14,500
2010/04/05 571 577 563 577 7,400
2010/04/02 582 582 568 570 16,700
2010/04/01 585 585 575 582 3,100
2010/03/31 580 584 573 584 4,700
2010/03/30 580 584 576 581 3,700
2010/03/29 584 586 580 581 11,600
2010/03/26 598 609 597 609 15,400
2010/03/25 597 603 596 602 11,200
2010/03/24 591 600 590 592 25,600
2010/03/23 592 593 585 590 16,900
2010/03/19 589 594 585 592 13,500
2010/03/18 596 596 589 593 9,700
2010/03/17 597 597 594 594 3,000
2010/03/16 595 597 590 597 16,700
2010/03/15 593 598 593 594 10,200
2010/03/12 594 598 591 592 11,300
2010/03/11 590 599 590 593 10,500
2010/03/10 590 593 587 590 3,800
2010/03/09 586 590 586 588 13,900
2010/03/08 587 588 584 586 3,900
2010/03/05 583 587 579 586 2,100
2010/03/04 578 584 576 584 6,400
2010/03/03 578 583 577 580 6,300
2010/03/02 580 582 578 578 3,000
2010/03/01 584 584 576 580 4,300
2010/02/26 576 584 576 584 2,500
2010/02/25 584 584 575 576 4,800
2010/02/24 576 585 576 584 3,200
2010/02/23 571 585 571 584 7,600
2010/02/22 578 578 573 575 2,600
2010/02/19 583 583 570 571 16,100
2010/02/18 580 581 573 579 2,400
2010/02/17 583 583 575 580 10,400
2010/02/16 583 586 583 583 6,000
2010/02/15 583 587 582 585 3,500
2010/02/12 580 588 580 582 6,000
2010/02/10 582 589 580 587 3,800
2010/02/09 589 590 583 587 6,500
2010/02/08 567 590 567 590 14,200
2010/02/05 575 576 571 574 3,800
2010/02/04 579 579 576 579 3,300
2010/02/03 575 582 570 579 6,200
2010/02/02 571 585 571 579 29,000
2010/02/01 584 585 562 580 10,100
2010/01/29 584 584 573 582 4,600
2010/01/28 585 585 582 582 600
2010/01/27 582 585 578 585 9,100
2010/01/26 569 582 565 582 7,000
2010/01/25 565 575 565 566 2,200
2010/01/22 567 568 565 567 3,600
2010/01/21 567 569 566 568 3,100
2010/01/20 572 573 565 567 3,500
2010/01/19 571 572 565 572 3,200
2010/01/18 568 570 566 569 2,700
2010/01/15 565 568 565 568 5,700
2010/01/14 569 569 566 568 3,000
2010/01/13 566 566 563 563 2,200
2010/01/12 561 566 561 565 5,100
2010/01/08 560 565 559 560 11,400
2010/01/07 565 566 560 561 7,200
2010/01/06 574 574 557 564 9,200
2010/01/05 570 570 566 566 2,300
2010/01/04 567 578 567 570 1,400

このページの先頭へ